| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 25.14 | 25.28 | 24.16 | 24.34 | 24.34 | -0.84 (-3.34%) | 3,024,699 |
| 25 Dec 2023 | CNY | 25.66 | 26.25 | 24.62 | 25.18 | 25.18 | -0.57 (-2.21%) | 4,818,789 |
| 22 Dec 2023 | CNY | 28.99 | 29.18 | 25.67 | 25.75 | 25.75 | -3.44 (-11.78%) | 10,115,144 |
| 21 Dec 2023 | CNY | 29.46 | 29.96 | 28.22 | 29.19 | 29.19 | -0.7 (-2.34%) | 5,506,983 |
| 20 Dec 2023 | CNY | 31.26 | 31.58 | 29.85 | 29.89 | 29.89 | -1.31 (-4.20%) | 4,705,140 |
| 19 Dec 2023 | CNY | 30.28 | 31.39 | 30.28 | 31.2 | 31.2 | +0.63 (+2.06%) | 4,954,873 |
| 18 Dec 2023 | CNY | 31.6 | 31.8 | 30.4 | 30.57 | 30.57 | -1.41 (-4.41%) | 6,770,843 |
| 15 Dec 2023 | CNY | 31.27 | 32.47 | 30.76 | 31.98 | 31.98 | +0.37 (+1.17%) | 8,435,727 |
| 14 Dec 2023 | CNY | 32.57 | 32.9 | 31.28 | 31.61 | 31.61 | -0.37 (-1.16%) | 8,637,931 |
| 13 Dec 2023 | CNY | 31.71 | 33.43 | 31.13 | 31.98 | 31.98 | -0.59 (-1.81%) | 12,273,099 |
| 12 Dec 2023 | CNY | 30.97 | 33.88 | 30.71 | 32.57 | 32.57 | +1.77 (+5.75%) | 18,369,497 |
| 11 Dec 2023 | CNY | 29.72 | 31.05 | 29.3 | 30.8 | 30.8 | +0.77 (+2.56%) | 13,536,545 |
| 8 Dec 2023 | CNY | 29.89 | 30.77 | 29.65 | 30.03 | 30.03 | -1.18 (-3.78%) | 16,045,153 |
| 7 Dec 2023 | CNY | 28.43 | 34.13 | 28.39 | 31.21 | 31.21 | +2.77 (+9.74%) | 21,088,240 |
| 6 Dec 2023 | CNY | 27.35 | 28.88 | 27.06 | 28.44 | 28.44 | +0.93 (+3.38%) | 3,569,938 |
| 5 Dec 2023 | CNY | 28.62 | 28.97 | 27.51 | 27.51 | 27.51 | -1.16 (-4.05%) | 3,122,944 |
| 4 Dec 2023 | CNY | 29.07 | 29.29 | 28.66 | 28.67 | 28.67 | +0.17 (+0.60%) | 4,055,262 |
| 1 Dec 2023 | CNY | 26.99 | 28.79 | 26.81 | 28.5 | 28.5 | +1.58 (+5.87%) | 5,693,111 |
| 30 Nov 2023 | CNY | 27.03 | 27.23 | 26.46 | 26.92 | 26.92 | +0.07 (+0.26%) | 2,472,359 |
| 29 Nov 2023 | CNY | 27 | 27.37 | 26.8 | 26.85 | 26.85 | -0.3 (-1.10%) | 2,124,700 |
| 28 Nov 2023 | CNY | 26.89 | 27.25 | 26.51 | 27.15 | 27.15 | +0.22 (+0.82%) | 2,694,100 |
| 27 Nov 2023 | CNY | 27.38 | 27.58 | 26.59 | 26.93 | 26.93 | -0.42 (-1.54%) | 3,186,380 |
| 24 Nov 2023 | CNY | 28.17 | 28.69 | 27.27 | 27.35 | 27.35 | -0.85 (-3.01%) | 3,769,492 |
| 23 Nov 2023 | CNY | 29.18 | 29.18 | 28.01 | 28.2 | 28.2 | -1.05 (-3.59%) | 5,791,292 |
| 22 Nov 2023 | CNY | 29 | 30.15 | 28.7 | 29.25 | 29.25 | +0.18 (+0.62%) | 6,461,510 |
| 21 Nov 2023 | CNY | 29.33 | 29.92 | 29.01 | 29.07 | 29.07 | -0.26 (-0.89%) | 6,392,625 |
| 20 Nov 2023 | CNY | 30.19 | 30.36 | 28.59 | 29.33 | 29.33 | -0.86 (-2.85%) | 9,280,078 |
| 17 Nov 2023 | CNY | 29.53 | 31.98 | 29.04 | 30.19 | 30.19 | +0.49 (+1.65%) | 12,381,087 |
| 16 Nov 2023 | CNY | 28.18 | 30.36 | 28 | 29.7 | 29.7 | +1.6 (+5.69%) | 10,790,882 |
| 15 Nov 2023 | CNY | 28.66 | 28.8 | 28 | 28.1 | 28.1 | -0.48 (-1.68%) | 2,201,400 |
